Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.92 | 19.23 | 18.92 | 19.11 | 4,069,934 | -0.02(-0.09%) |
Oct 29, 2015 | 19.17 | 19.24 | 19.06 | 19.13 | 3,898,368 | -0.23(-1.20%) |
Oct 28, 2015 | 19.18 | 19.42 | 19.14 | 19.36 | 4,518,058 | +0.26(+1.33%) |
Oct 27, 2015 | 19.13 | 19.14 | 18.99 | 19.10 | 4,490,757 | -0.18(-0.93%) |
Oct 26, 2015 | 19.33 | 19.36 | 19.23 | 19.28 | 2,992,499 | -0.06(-0.33%) |
Oct 23, 2015 | 19.43 | 19.44 | 19.28 | 19.35 | 5,082,267 | +0.10(+0.51%) |
Oct 22, 2015 | 19.17 | 19.36 | 19.08 | 19.25 | 8,074,249 | +0.74(+4.01%) |
Oct 21, 2015 | 18.65 | 18.74 | 18.49 | 18.51 | 3,990,874 | -0.16(-0.84%) |
Oct 20, 2015 | 18.67 | 18.71 | 18.62 | 18.66 | 4,786,612 | +0.03(+0.19%) |
Oct 19, 2015 | 18.75 | 18.76 | 18.58 | 18.63 | 3,931,154 | -0.06(-0.31%) |
Oct 16, 2015 | 18.71 | 18.75 | 18.63 | 18.69 | 6,955,845 | +0.12(+0.66%) |
Oct 15, 2015 | 18.47 | 18.67 | 18.45 | 18.56 | 7,604,038 | +0.16(+0.85%) |
Oct 14, 2015 | 18.45 | 18.46 | 18.22 | 18.41 | 10,167,194 | -0.02(-0.09%) |
Oct 13, 2015 | 18.42 | 18.64 | 18.40 | 18.42 | 5,013,584 | -0.30(-1.61%) |
Oct 12, 2015 | 18.73 | 18.77 | 18.66 | 18.73 | 2,858,504 | -0.01(-0.03%) |
Oct 09, 2015 | 18.84 | 18.92 | 18.70 | 18.73 | 4,567,851 | -0.05(-0.28%) |
Oct 08, 2015 | 18.46 | 18.80 | 18.44 | 18.78 | 7,831,699 | +0.19(+1.00%) |
Oct 07, 2015 | 18.67 | 18.79 | 18.49 | 18.60 | 10,190,159 | -0.17(-0.93%) |
Oct 06, 2015 | 18.78 | 18.83 | 18.72 | 18.77 | 5,660,038 | +0.01(+0.03%) |
Oct 05, 2015 | 18.69 | 18.82 | 18.66 | 18.77 | 5,867,282 | +0.28(+1.54%) |
Oct 02, 2015 | 17.79 | 18.49 | 17.72 | 18.48 | 9,718,666 | +0.52(+2.87%) |
Oct 01, 2015 | 18.03 | 18.16 | 17.80 | 17.97 | 10,123,858 | -0.43(-2.33%) |
Sep 30, 2015 | 18.21 | 18.41 | 18.12 | 18.40 | 27,254,128 | +0.49(+2.72%) |
Sep 29, 2015 | 18.20 | 18.21 | 17.81 | 17.91 | 23,146,338 | -0.13(-0.71%) |
Sep 28, 2015 | 18.45 | 18.50 | 18.01 | 18.04 | 14,302,938 | -0.99(-5.18%) |
Sep 25, 2015 | 19.28 | 19.28 | 18.91 | 19.02 | 11,196,365 | +0.06(+0.31%) |
Sep 24, 2015 | 18.82 | 19.06 | 18.71 | 18.96 | 7,150,467 | -0.17(-0.88%) |
Sep 23, 2015 | 19.23 | 19.29 | 19.08 | 19.13 | 7,361,545 | +0.03(+0.15%) |
Sep 22, 2015 | 19.10 | 19.17 | 18.93 | 19.10 | 6,956,999 | -0.47(-2.40%) |
Sep 21, 2015 | 19.62 | 19.66 | 19.42 | 19.57 | 4,269,308 | +0.06(+0.30%) |
Sep 18, 2015 | 19.50 | 19.71 | 19.46 | 19.51 | 7,337,560 | -0.10(-0.53%) |
Sep 17, 2015 | 19.54 | 19.80 | 19.46 | 19.62 | 7,255,639 | -0.20(-1.02%) |
Sep 16, 2015 | 19.75 | 19.84 | 19.71 | 19.82 | 5,006,396 | +0.27(+1.36%) |
Sep 15, 2015 | 19.40 | 19.64 | 19.39 | 19.55 | 12,172,118 | -0.32(-1.60%) |
Sep 14, 2015 | 19.82 | 19.95 | 19.72 | 19.87 | 4,995,636 | -0.23(-1.15%) |
Sep 11, 2015 | 19.93 | 20.12 | 19.90 | 20.11 | 6,924,931 | -0.30(-1.48%) |
Sep 10, 2015 | 20.38 | 20.51 | 20.30 | 20.41 | 6,379,090 | +0.20(+0.98%) |
Sep 09, 2015 | 20.66 | 20.67 | 20.18 | 20.21 | 5,331,497 | -0.14(-0.71%) |
Sep 08, 2015 | 20.45 | 20.48 | 20.16 | 20.35 | 5,106,968 | +0.71(+3.63%) |
Sep 04, 2015 | 19.75 | 19.64 | 19.64 | 19.64 | 5,231,946 | -0.31(-1.54%) |
Sep 03, 2015 | 20.00 | 20.13 | 19.91 | 19.95 | 5,705,901 | +0.04(+0.20%) |
Sep 02, 2015 | 19.91 | 19.91 | 19.60 | 19.91 | 7,017,135 | +0.40(+2.05%) |
Sep 01, 2015 | 19.57 | 19.68 | 19.44 | 19.51 | 8,359,504 | -0.48(-2.38%) |
Aug 31, 2015 | 20.11 | 20.11 | 19.86 | 19.98 | 4,480,254 | -0.21(-1.06%) |
Aug 28, 2015 | 19.98 | 20.26 | 19.94 | 20.20 | 6,102,387 | +0.02(+0.09%) |
Aug 27, 2015 | 20.04 | 20.22 | 19.90 | 20.18 | 9,303,663 | +0.34(+1.69%) |
Aug 26, 2015 | 19.93 | 19.94 | 19.29 | 19.84 | 12,528,121 | +0.52(+2.70%) |
Aug 25, 2015 | 20.28 | 20.29 | 19.31 | 19.32 | 13,985,371 | -0.03(-0.18%) |
Aug 24, 2015 | 19.41 | 19.93 | 19.16 | 19.36 | 20,920,306 | -0.82(-4.08%) |
Aug 21, 2015 | 20.70 | 20.82 | 20.18 | 20.18 | 8,357,980 | -0.79(-3.76%) |
Aug 20, 2015 | 21.29 | 21.33 | 20.97 | 20.97 | 5,736,498 | -0.46(-2.14%) |
Aug 19, 2015 | 21.65 | 21.65 | 21.23 | 21.43 | 4,627,573 | -0.34(-1.54%) |
Aug 18, 2015 | 21.77 | 21.83 | 21.69 | 21.76 | 2,247,576 | +0.06(+0.27%) |
Aug 17, 2015 | 21.53 | 21.76 | 21.48 | 21.70 | 2,890,380 | -0.05(-0.21%) |
Aug 14, 2015 | 21.61 | 21.76 | 21.58 | 21.75 | 3,562,175 | +0.13(+0.62%) |
Aug 13, 2015 | 21.63 | 21.73 | 21.57 | 21.62 | 3,061,353 | -0.07(-0.32%) |
Aug 12, 2015 | 21.55 | 21.69 | 21.31 | 21.69 | 7,298,902 | -0.08(-0.37%) |
Aug 11, 2015 | 21.85 | 21.93 | 21.68 | 21.77 | 3,935,794 | -0.24(-1.08%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.79 | 22.01 | 6,419,981 | +0.15(+0.69%) |
Aug 07, 2015 | 21.82 | 21.87 | 21.67 | 21.86 | 7,687,241 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.21 | 21.94 | 21.99 | 5,256,663 | -0.18(-0.81%) |
Aug 05, 2015 | 22.07 | 22.27 | 22.05 | 22.17 | 5,335,389 | +0.36(+1.65%) |
Aug 04, 2015 | 21.90 | 21.92 | 21.77 | 21.81 | 3,492,121 | +0.04(+0.19%) |
Aug 03, 2015 | 21.88 | 21.89 | 21.61 | 21.77 | 4,446,404 | -0.13(-0.58%) |
Jul 31, 2015 | 21.93 | 22.01 | 21.86 | 21.90 | 4,543,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.77 | 21.97 | 21.63 | 21.89 | 5,522,808 | +0.09(+0.43%) |
Jul 29, 2015 | 21.80 | 21.97 | 21.72 | 21.80 | 6,854,584 | +0.43(+2.01%) |
Jul 28, 2015 | 21.26 | 21.42 | 21.20 | 21.37 | 4,328,165 | +0.15(+0.71%) |
Jul 27, 2015 | 21.28 | 21.36 | 21.16 | 21.22 | 5,921,584 | -0.17(-0.81%) |
Jul 24, 2015 | 21.54 | 21.65 | 21.31 | 21.39 | 7,586,579 | +0.42(+1.99%) |
Jul 23, 2015 | 21.00 | 21.01 | 20.84 | 20.97 | 7,170,147 | -0.14(-0.69%) |
Jul 22, 2015 | 21.07 | 21.18 | 21.04 | 21.12 | 3,122,191 | -0.10(-0.46%) |
Jul 21, 2015 | 21.34 | 21.35 | 21.17 | 21.22 | 4,228,176 | -0.35(-1.61%) |
Jul 20, 2015 | 21.47 | 21.65 | 21.40 | 21.57 | 6,560,253 | +0.11(+0.51%) |
Jul 17, 2015 | 21.41 | 21.51 | 21.32 | 21.46 | 3,958,621 | -0.01(-0.05%) |
Jul 16, 2015 | 21.43 | 21.53 | 21.39 | 21.47 | 5,145,293 | +0.15(+0.71%) |
Jul 15, 2015 | 21.39 | 21.40 | 21.20 | 21.32 | 6,878,723 | -0.12(-0.57%) |
Jul 14, 2015 | 21.31 | 21.49 | 21.28 | 21.44 | 3,870,853 | +0.24(+1.12%) |
Jul 13, 2015 | 21.28 | 21.36 | 21.18 | 21.20 | 4,207,825 | +0.07(+0.33%) |
Jul 10, 2015 | 21.10 | 21.20 | 21.03 | 21.13 | 8,331,252 | +0.62(+3.02%) |
Jul 09, 2015 | 20.60 | 20.66 | 20.50 | 20.51 | 5,377,934 | +0.16(+0.78%) |
Jul 08, 2015 | 20.37 | 20.47 | 20.27 | 20.35 | 5,661,020 | -0.30(-1.47%) |
Jul 07, 2015 | 20.57 | 20.68 | 20.16 | 20.66 | 12,227,433 | -0.20(-0.95%) |
Jul 06, 2015 | 20.88 | 20.99 | 20.79 | 20.85 | 4,697,755 | -0.41(-1.91%) |
Jul 02, 2015 | 21.30 | 21.26 | 21.26 | 21.26 | 3,594,019 | +0.09(+0.41%) |
Jul 01, 2015 | 21.29 | 21.32 | 21.13 | 21.17 | 4,214,288 | +0.05(+0.22%) |
Jun 30, 2015 | 21.26 | 21.26 | 20.93 | 21.13 | 10,258,421 | -0.03(-0.16%) |
Jun 29, 2015 | 21.28 | 21.39 | 21.11 | 21.16 | 6,618,142 | -0.40(-1.86%) |
Jun 26, 2015 | 21.66 | 21.76 | 21.47 | 21.56 | 4,468,285 | -0.16(-0.75%) |
Jun 25, 2015 | 21.84 | 21.87 | 21.70 | 21.72 | 3,865,822 | +0.01(+0.03%) |
Jun 24, 2015 | 21.80 | 21.83 | 21.68 | 21.72 | 4,165,378 | -0.19(-0.87%) |
Jun 23, 2015 | 22.01 | 22.11 | 21.91 | 21.91 | 4,456,889 | +0.12(+0.56%) |
Jun 22, 2015 | 21.91 | 21.98 | 21.77 | 21.79 | 5,526,554 | +0.37(+1.73%) |
Jun 19, 2015 | 21.43 | 21.62 | 21.39 | 21.42 | 6,342,935 | -0.07(-0.32%) |
Jun 18, 2015 | 21.26 | 21.56 | 21.25 | 21.48 | 7,476,462 | +0.46(+2.21%) |
Jun 17, 2015 | 21.11 | 21.14 | 20.92 | 21.02 | 6,262,719 | -0.14(-0.68%) |
Jun 16, 2015 | 21.04 | 21.20 | 20.98 | 21.17 | 4,905,115 | +0.28(+1.36%) |
Jun 15, 2015 | 20.88 | 20.95 | 20.78 | 20.88 | 3,976,201 | -0.19(-0.92%) |
Jun 12, 2015 | 21.07 | 21.17 | 21.00 | 21.08 | 4,643,359 | -0.15(-0.70%) |
Jun 11, 2015 | 21.18 | 21.36 | 21.13 | 21.22 | 8,520,505 | +0.05(+0.22%) |
Jun 10, 2015 | 21.09 | 21.32 | 21.03 | 21.18 | 8,045,312 | -0.37(-1.72%) |
Jun 09, 2015 | 21.47 | 21.62 | 21.32 | 21.55 | 7,375,317 | -0.02(-0.11%) |
Jun 08, 2015 | 21.65 | 21.70 | 21.50 | 21.57 | 12,420,737 | +0.10(+0.46%) |
Jun 05, 2015 | 21.38 | 21.56 | 21.35 | 21.47 | 8,258,510 | -0.38(-1.75%) |
Jun 04, 2015 | 22.13 | 22.23 | 21.78 | 21.86 | 10,368,065 | -0.31(-1.41%) |
Jun 03, 2015 | 22.17 | 22.30 | 22.06 | 22.17 | 11,777,442 | -0.23(-1.03%) |
Jun 02, 2015 | 22.57 | 22.72 | 22.38 | 22.40 | 7,813,611 | -0.09(-0.41%) |
Jun 01, 2015 | 22.60 | 22.70 | 22.31 | 22.49 | 6,929,660 | -0.13(-0.56%) |
May 29, 2015 | 22.77 | 22.81 | 22.50 | 22.62 | 6,352,509 | -0.09(-0.38%) |
May 28, 2015 | 22.30 | 22.74 | 22.24 | 22.71 | 7,137,846 | +0.31(+1.37%) |
May 27, 2015 | 22.36 | 22.51 | 22.27 | 22.40 | 4,985,275 | +0.00(+0.00%) |
May 26, 2015 | 22.70 | 22.72 | 22.26 | 22.40 | 8,263,657 | -0.32(-1.43%) |
May 22, 2015 | 22.66 | 22.73 | 22.73 | 22.73 | 16,573,208 | +0.31(+1.37%) |
May 21, 2015 | 21.86 | 22.42 | 21.84 | 22.42 | 17,331,976 | +0.89(+4.15%) |
May 20, 2015 | 21.31 | 21.58 | 21.26 | 21.53 | 10,236,591 | +0.54(+2.60%) |
May 19, 2015 | 20.30 | 21.04 | 20.19 | 20.98 | 19,278,360 | -0.18(-0.85%) |
May 18, 2015 | 21.22 | 21.29 | 21.13 | 21.16 | 6,725,260 | -0.31(-1.43%) |
May 15, 2015 | 21.40 | 21.47 | 21.32 | 21.47 | 5,013,732 | +0.06(+0.30%) |
May 14, 2015 | 21.50 | 21.53 | 21.38 | 21.40 | 8,339,033 | +0.02(+0.08%) |
May 13, 2015 | 21.44 | 21.49 | 21.33 | 21.39 | 11,377,879 | +0.25(+1.18%) |
May 12, 2015 | 21.14 | 21.26 | 21.07 | 21.14 | 7,365,415 | +0.05(+0.25%) |
May 11, 2015 | 21.18 | 21.25 | 21.02 | 21.08 | 9,091,726 | +0.31(+1.48%) |
May 08, 2015 | 20.68 | 20.86 | 20.63 | 20.78 | 5,939,274 | +0.37(+1.79%) |
May 07, 2015 | 20.42 | 20.51 | 20.26 | 20.41 | 4,740,675 | -0.03(-0.14%) |
May 06, 2015 | 20.50 | 20.55 | 20.33 | 20.44 | 8,620,021 | +0.30(+1.50%) |
May 05, 2015 | 20.27 | 20.33 | 20.09 | 20.14 | 10,775,768 | -0.16(-0.80%) |
May 04, 2015 | 20.31 | 20.34 | 20.26 | 20.30 | 2,419,202 | +0.06(+0.29%) |
May 01, 2015 | 20.27 | 20.29 | 20.09 | 20.24 | 3,272,179 | -0.16(-0.77%) |
Apr 30, 2015 | 20.47 | 20.54 | 20.35 | 20.40 | 4,650,334 | -0.24(-1.18%) |
Apr 29, 2015 | 20.67 | 20.77 | 20.52 | 20.64 | 6,438,862 | +0.21(+1.05%) |
Apr 28, 2015 | 20.27 | 20.45 | 20.19 | 20.43 | 4,705,801 | +0.05(+0.23%) |
Apr 27, 2015 | 20.46 | 20.51 | 20.37 | 20.38 | 5,027,475 | -0.02(-0.09%) |
Apr 24, 2015 | 20.51 | 20.52 | 20.35 | 20.40 | 5,852,628 | +0.30(+1.50%) |
Apr 23, 2015 | 19.99 | 20.13 | 19.93 | 20.10 | 6,025,477 | +0.28(+1.40%) |
Apr 22, 2015 | 19.69 | 19.86 | 19.65 | 19.82 | 4,595,810 | +0.14(+0.74%) |
Apr 21, 2015 | 19.61 | 19.72 | 19.55 | 19.68 | 4,211,864 | -0.02(-0.12%) |
Apr 20, 2015 | 19.68 | 19.77 | 19.58 | 19.70 | 3,808,145 | +0.06(+0.29%) |
Apr 17, 2015 | 19.69 | 19.70 | 19.50 | 19.64 | 5,760,470 | -0.04(-0.21%) |
Apr 16, 2015 | 19.74 | 19.75 | 19.61 | 19.68 | 4,311,592 | +0.08(+0.41%) |
Apr 15, 2015 | 19.56 | 19.63 | 19.46 | 19.60 | 5,823,277 | -0.07(-0.35%) |
Apr 14, 2015 | 19.65 | 19.70 | 19.55 | 19.67 | 6,296,064 | +0.34(+1.77%) |
Apr 13, 2015 | 19.32 | 19.49 | 19.32 | 19.33 | 4,367,804 | -0.10(-0.54%) |
Apr 10, 2015 | 19.22 | 19.47 | 19.22 | 19.43 | 5,338,757 | +0.18(+0.93%) |
Apr 09, 2015 | 19.29 | 19.36 | 19.21 | 19.25 | 3,421,556 | +0.01(+0.06%) |
Apr 08, 2015 | 19.39 | 19.43 | 19.15 | 19.24 | 4,723,730 | +0.02(+0.09%) |
Apr 07, 2015 | 19.39 | 19.44 | 19.22 | 19.22 | 4,822,887 | +0.08(+0.42%) |
Apr 06, 2015 | 19.00 | 19.21 | 18.99 | 19.14 | 3,783,137 | +0.08(+0.43%) |
Apr 02, 2015 | 18.96 | 19.06 | 19.06 | 19.06 | 4,308,682 | +0.10(+0.55%) |
Apr 01, 2015 | 18.87 | 18.99 | 18.82 | 18.96 | 6,351,939 | +0.02(+0.09%) |
Mar 31, 2015 | 18.91 | 19.08 | 18.88 | 18.94 | 6,116,805 | -0.31(-1.63%) |
Mar 30, 2015 | 19.17 | 19.32 | 19.17 | 19.25 | 4,685,058 | -0.14(-0.72%) |
Mar 27, 2015 | 19.50 | 19.53 | 19.33 | 19.39 | 5,718,119 | +0.15(+0.78%) |
Mar 26, 2015 | 19.38 | 19.41 | 19.20 | 19.24 | 6,312,835 | -0.02(-0.12%) |
Mar 25, 2015 | 19.49 | 19.50 | 19.25 | 19.27 | 7,391,327 | -0.18(-0.92%) |
Mar 24, 2015 | 19.65 | 19.71 | 19.42 | 19.44 | 5,465,323 | -0.19(-0.97%) |
Mar 23, 2015 | 19.65 | 19.71 | 19.56 | 19.64 | 4,353,830 | -0.05(-0.24%) |
Mar 20, 2015 | 19.60 | 19.84 | 19.51 | 19.68 | 9,140,232 | +0.47(+2.44%) |
Mar 19, 2015 | 19.35 | 19.40 | 19.17 | 19.21 | 6,459,227 | -0.22(-1.13%) |
Mar 18, 2015 | 19.14 | 19.49 | 19.06 | 19.43 | 9,627,204 | +0.48(+2.54%) |
Mar 17, 2015 | 18.80 | 18.96 | 18.80 | 18.95 | 4,389,279 | -0.12(-0.61%) |
Mar 16, 2015 | 18.95 | 19.13 | 18.91 | 19.07 | 5,613,159 | +0.31(+1.64%) |
Mar 13, 2015 | 18.66 | 18.79 | 18.59 | 18.76 | 4,897,873 | -0.02(-0.09%) |
Mar 12, 2015 | 18.91 | 18.92 | 18.65 | 18.78 | 6,072,065 | +0.06(+0.31%) |
Mar 11, 2015 | 18.84 | 18.87 | 18.68 | 18.72 | 7,956,332 | -0.09(-0.46%) |
Mar 10, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 5,605,498 | -0.33(-1.73%) |
Mar 09, 2015 | 19.22 | 19.25 | 19.10 | 19.14 | 4,405,998 | +0.03(+0.15%) |
Mar 06, 2015 | 19.46 | 19.49 | 19.04 | 19.11 | 9,128,013 | -0.81(-4.07%) |
Mar 05, 2015 | 20.01 | 20.06 | 19.87 | 19.92 | 5,234,360 | -0.13(-0.66%) |
Mar 04, 2015 | 20.08 | 20.11 | 19.92 | 20.05 | 4,111,884 | -0.01(-0.06%) |
Mar 03, 2015 | 20.06 | 20.12 | 20.01 | 20.06 | 4,429,120 | +0.02(+0.12%) |
Mar 02, 2015 | 20.06 | 20.06 | 19.95 | 20.04 | 3,790,817 | +0.01(+0.06%) |
Feb 27, 2015 | 20.02 | 20.13 | 19.98 | 20.03 | 3,910,729 | -0.01(-0.06%) |
Feb 26, 2015 | 20.00 | 20.08 | 19.94 | 20.04 | 4,461,727 | -0.01(-0.07%) |
Feb 25, 2015 | 20.06 | 20.12 | 19.94 | 20.06 | 6,070,329 | -0.12(-0.59%) |
Feb 24, 2015 | 20.21 | 20.29 | 20.06 | 20.18 | 10,492,198 | -0.68(-3.25%) |
Feb 23, 2015 | 20.76 | 20.88 | 20.70 | 20.85 | 5,573,523 | +0.04(+0.20%) |
Feb 20, 2015 | 20.55 | 20.84 | 20.48 | 20.81 | 9,550,360 | +0.40(+1.96%) |
Feb 19, 2015 | 20.29 | 20.47 | 20.20 | 20.41 | 4,415,831 | +0.21(+1.06%) |
Feb 18, 2015 | 20.28 | 20.34 | 20.05 | 20.20 | 6,706,664 | -0.36(-1.75%) |
Feb 17, 2015 | 20.53 | 20.63 | 20.49 | 20.56 | 3,904,944 | -0.22(-1.06%) |
Feb 13, 2015 | 20.65 | 20.78 | 20.78 | 20.78 | 3,777,602 | +0.08(+0.39%) |
Feb 12, 2015 | 20.52 | 20.70 | 20.46 | 20.70 | 5,590,132 | +0.39(+1.94%) |
Feb 11, 2015 | 20.29 | 20.34 | 20.20 | 20.30 | 3,728,928 | -0.12(-0.60%) |
Feb 10, 2015 | 20.31 | 20.48 | 20.21 | 20.42 | 8,313,893 | +0.31(+1.56%) |
Feb 09, 2015 | 20.13 | 20.22 | 20.05 | 20.11 | 5,877,425 | -0.23(-1.11%) |
Feb 06, 2015 | 20.41 | 20.54 | 20.29 | 20.34 | 5,882,094 | -0.05(-0.26%) |
Feb 05, 2015 | 20.48 | 20.49 | 20.31 | 20.39 | 8,052,085 | -0.33(-1.59%) |
Feb 04, 2015 | 20.63 | 20.86 | 20.62 | 20.72 | 7,578,018 | -0.09(-0.45%) |
Feb 03, 2015 | 20.52 | 20.85 | 20.50 | 20.81 | 5,516,495 | +0.42(+2.08%) |
Feb 02, 2015 | 20.21 | 20.42 | 20.18 | 20.39 | 6,244,971 | +0.03(+0.14%) |
Jan 30, 2015 | 20.53 | 20.56 | 20.34 | 20.36 | 7,663,166 | -0.47(-2.25%) |
Jan 29, 2015 | 20.81 | 20.87 | 20.59 | 20.83 | 6,460,478 | +0.23(+1.13%) |
Jan 28, 2015 | 20.91 | 20.92 | 20.58 | 20.60 | 5,707,250 | -0.21(-1.03%) |
Jan 27, 2015 | 20.71 | 20.96 | 20.65 | 20.81 | 4,389,900 | -0.06(-0.28%) |
Jan 26, 2015 | 20.77 | 20.96 | 20.69 | 20.87 | 4,885,495 | +0.05(+0.22%) |
Jan 23, 2015 | 20.86 | 20.93 | 20.74 | 20.82 | 5,216,445 | -0.05(-0.22%) |
Jan 22, 2015 | 20.67 | 20.91 | 20.64 | 20.87 | 7,548,467 | -0.01(-0.06%) |
Jan 21, 2015 | 20.51 | 20.89 | 20.44 | 20.88 | 8,711,894 | +0.59(+2.88%) |
Jan 20, 2015 | 20.20 | 20.34 | 20.09 | 20.30 | 7,181,735 | +0.25(+1.24%) |
Jan 16, 2015 | 20.06 | 20.11 | 19.90 | 20.05 | 6,245,468 | +0.16(+0.80%) |
Jan 15, 2015 | 19.90 | 20.05 | 19.79 | 19.89 | 6,999,776 | -0.05(-0.28%) |
Jan 14, 2015 | 19.89 | 20.00 | 19.78 | 19.94 | 6,429,859 | -0.05(-0.23%) |
Jan 13, 2015 | 20.12 | 20.22 | 19.78 | 19.99 | 6,693,221 | +0.10(+0.50%) |
Jan 12, 2015 | 19.90 | 19.97 | 19.82 | 19.89 | 6,863,110 | +0.18(+0.91%) |
Jan 09, 2015 | 19.79 | 19.84 | 19.64 | 19.71 | 10,196,196 | +0.01(+0.06%) |
Jan 08, 2015 | 19.54 | 19.83 | 19.49 | 19.70 | 8,511,024 | +0.67(+3.50%) |
Jan 07, 2015 | 19.04 | 19.11 | 18.81 | 19.03 | 8,486,891 | +0.13(+0.67%) |
Jan 06, 2015 | 19.09 | 19.19 | 18.84 | 18.91 | 8,453,316 | -0.12(-0.64%) |
Jan 05, 2015 | 19.22 | 19.29 | 18.95 | 19.03 | 9,350,385 | -0.70(-3.53%) |
Jan 02, 2015 | 19.75 | 19.87 | 19.63 | 19.72 | 4,409,884 | -0.08(-0.41%) |
Dec 31, 2014 | 19.99 | 19.80 | 19.80 | 19.80 | 7,181,309 | -0.13(-0.64%) |
Dec 30, 2014 | 19.91 | 20.05 | 19.86 | 19.93 | 6,706,805 | -0.16(-0.81%) |
Dec 29, 2014 | 20.01 | 20.21 | 20.00 | 20.09 | 6,537,381 | -0.10(-0.52%) |
Dec 26, 2014 | 20.13 | 20.26 | 20.11 | 20.20 | 4,350,545 | +0.12(+0.58%) |
Dec 24, 2014 | 20.13 | 20.08 | 20.08 | 20.08 | 2,474,231 | -0.03(-0.14%) |
Dec 23, 2014 | 20.24 | 20.29 | 20.09 | 20.11 | 9,065,157 | -0.20(-1.00%) |
Dec 22, 2014 | 20.45 | 20.45 | 20.26 | 20.31 | 8,364,409 | -0.02(-0.11%) |
Dec 19, 2014 | 20.32 | 20.50 | 20.26 | 20.34 | 12,952,357 | -0.14(-0.71%) |
Dec 18, 2014 | 20.24 | 20.48 | 20.18 | 20.48 | 11,581,769 | +0.53(+2.64%) |
Dec 17, 2014 | 19.81 | 20.05 | 19.77 | 19.95 | 12,161,595 | +0.28(+1.41%) |
Dec 16, 2014 | 19.50 | 20.06 | 19.43 | 19.68 | 12,487,833 | +0.38(+1.95%) |
Dec 15, 2014 | 19.62 | 19.70 | 19.18 | 19.30 | 10,567,840 | -0.15(-0.77%) |
Dec 12, 2014 | 19.80 | 19.95 | 19.44 | 19.45 | 14,936,153 | -0.75(-3.73%) |
Dec 11, 2014 | 20.16 | 20.40 | 20.12 | 20.20 | 8,404,996 | +0.13(+0.64%) |
Dec 10, 2014 | 20.38 | 20.38 | 20.05 | 20.08 | 10,092,591 | -0.26(-1.25%) |
Dec 09, 2014 | 20.37 | 20.43 | 20.24 | 20.33 | 8,480,929 | -0.42(-2.01%) |
Dec 08, 2014 | 20.80 | 20.89 | 20.66 | 20.75 | 8,602,839 | +0.01(+0.03%) |
Dec 05, 2014 | 20.87 | 20.88 | 20.71 | 20.74 | 11,484,975 | +0.39(+1.91%) |
Dec 04, 2014 | 20.44 | 20.51 | 20.30 | 20.35 | 7,082,343 | -0.21(-1.04%) |
Dec 03, 2014 | 20.77 | 20.77 | 20.51 | 20.57 | 14,088,885 | -0.16(-0.76%) |
Dec 02, 2014 | 20.86 | 20.91 | 20.71 | 20.73 | 9,267,064 | +0.07(+0.34%) |
Dec 01, 2014 | 20.67 | 20.73 | 20.55 | 20.66 | 9,997,712 | -0.53(-2.49%) |
Nov 28, 2014 | 21.15 | 21.44 | 21.04 | 21.18 | 17,588,084 | +0.52(+2.52%) |
Nov 26, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 7,526,908 | +0.21(+1.01%) |
Nov 25, 2014 | 20.47 | 20.48 | 20.36 | 20.46 | 6,255,594 | -0.03(-0.13%) |
Nov 24, 2014 | 20.50 | 20.53 | 20.37 | 20.48 | 7,437,949 | -0.19(-0.93%) |
Nov 21, 2014 | 20.75 | 20.78 | 20.49 | 20.67 | 7,135,065 | +0.16(+0.76%) |
Nov 20, 2014 | 20.45 | 20.68 | 20.43 | 20.52 | 7,580,776 | -0.17(-0.81%) |
Nov 19, 2014 | 20.73 | 20.78 | 20.53 | 20.68 | 8,312,523 | +0.08(+0.39%) |
Nov 18, 2014 | 20.66 | 20.71 | 20.53 | 20.60 | 6,762,846 | -0.24(-1.14%) |
Nov 17, 2014 | 20.63 | 20.85 | 20.55 | 20.84 | 9,531,371 | +0.32(+1.55%) |
Nov 14, 2014 | 20.36 | 20.55 | 20.33 | 20.52 | 17,950,540 | +0.03(+0.17%) |
Nov 13, 2014 | 20.43 | 20.58 | 20.39 | 20.49 | 8,050,114 | +0.01(+0.03%) |
Nov 12, 2014 | 20.20 | 20.52 | 20.13 | 20.48 | 16,103,299 | +0.31(+1.55%) |
Nov 11, 2014 | 20.23 | 20.32 | 19.97 | 20.17 | 53,723,528 | +1.03(+5.39%) |
Nov 10, 2014 | 19.02 | 19.17 | 18.95 | 19.14 | 7,089,583 | -0.03(-0.15%) |
Nov 07, 2014 | 19.07 | 19.17 | 18.93 | 19.17 | 5,740,357 | +0.10(+0.52%) |
Nov 06, 2014 | 19.22 | 19.27 | 19.00 | 19.07 | 5,086,914 | -0.19(-0.96%) |
Nov 05, 2014 | 19.24 | 19.32 | 19.13 | 19.25 | 12,472,321 | +0.28(+1.50%) |
Nov 04, 2014 | 19.04 | 19.07 | 18.81 | 18.97 | 8,944,209 | -0.16(-0.82%) |